Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 38.30 | 38.76 | 37.83 | 37.84 | 17,759,392 | -0.39(-1.03%) |
Mar 30, 2011 | 37.68 | 38.29 | 37.58 | 38.23 | 16,361,259 | +0.89(+2.39%) |
Mar 29, 2011 | 37.40 | 37.65 | 37.10 | 37.34 | 18,382,214 | -0.36(-0.96%) |
Mar 28, 2011 | 37.92 | 38.15 | 37.70 | 37.70 | 11,104,902 | -0.32(-0.83%) |
Mar 25, 2011 | 37.84 | 38.24 | 37.53 | 38.02 | 16,205,732 | +0.26(+0.68%) |
Mar 24, 2011 | 37.46 | 37.93 | 37.36 | 37.76 | 19,422,166 | +0.55(+1.48%) |
Mar 23, 2011 | 36.42 | 37.40 | 36.39 | 37.22 | 19,902,658 | +0.63(+1.71%) |
Mar 22, 2011 | 36.84 | 36.88 | 36.49 | 36.59 | 17,890,746 | -0.16(-0.43%) |
Mar 21, 2011 | 36.73 | 36.91 | 36.68 | 36.75 | 26,112,102 | +1.04(+2.92%) |
Mar 18, 2011 | 36.90 | 37.24 | 35.70 | 35.70 | 34,603,644 | -0.65(-1.79%) |
Mar 17, 2011 | 35.57 | 36.63 | 35.32 | 36.35 | 22,284,810 | +1.42(+4.06%) |
Mar 16, 2011 | 35.59 | 35.75 | 34.54 | 34.94 | 25,856,758 | -0.59(-1.67%) |
Mar 15, 2011 | 35.51 | 35.80 | 35.30 | 35.53 | 26,913,584 | -0.41(-1.13%) |
Mar 14, 2011 | 35.77 | 36.05 | 35.56 | 35.94 | 23,962,794 | -0.22(-0.60%) |
Mar 11, 2011 | 34.95 | 36.45 | 34.83 | 36.15 | 15,385,605 | +0.53(+1.49%) |
Mar 10, 2011 | 36.48 | 36.55 | 35.40 | 35.62 | 25,573,420 | -1.36(-3.66%) |
Mar 09, 2011 | 37.04 | 37.38 | 36.84 | 36.98 | 13,410,745 | -0.13(-0.36%) |
Mar 08, 2011 | 37.36 | 37.39 | 36.56 | 37.11 | 18,876,168 | -0.42(-1.11%) |
Mar 07, 2011 | 38.20 | 38.38 | 37.49 | 37.53 | 16,647,861 | -0.37(-0.98%) |
Mar 04, 2011 | 37.73 | 38.34 | 37.55 | 37.90 | 19,384,784 | +0.11(+0.29%) |
Mar 03, 2011 | 37.20 | 37.82 | 37.15 | 37.79 | 18,480,068 | +0.71(+1.92%) |
Mar 02, 2011 | 36.75 | 37.39 | 36.68 | 37.08 | 18,558,028 | +0.20(+0.54%) |
Mar 01, 2011 | 37.10 | 37.48 | 36.75 | 36.88 | 21,763,796 | +0.01(+0.03%) |
Feb 28, 2011 | 36.62 | 37.12 | 36.53 | 36.87 | 16,913,916 | +0.25(+0.69%) |
Feb 25, 2011 | 36.63 | 36.81 | 36.38 | 36.62 | 16,944,280 | +0.00(+0.00%) |
Feb 24, 2011 | 37.39 | 37.55 | 36.25 | 36.62 | 27,772,096 | -0.61(-1.64%) |
Feb 23, 2011 | 36.46 | 37.72 | 36.42 | 37.23 | 29,912,428 | +0.93(+2.56%) |
Feb 22, 2011 | 36.77 | 37.31 | 35.91 | 36.30 | 25,701,286 | -0.00(-0.01%) |
Feb 18, 2011 | 35.99 | 36.35 | 35.64 | 36.31 | 18,022,546 | +0.52(+1.46%) |
Feb 17, 2011 | 35.31 | 36.01 | 35.20 | 35.78 | 18,787,198 | +0.58(+1.66%) |
Feb 16, 2011 | 34.79 | 35.24 | 34.74 | 35.20 | 16,887,860 | +0.68(+1.97%) |
Feb 15, 2011 | 34.60 | 34.73 | 34.32 | 34.52 | 14,743,960 | -0.13(-0.37%) |
Feb 14, 2011 | 33.80 | 34.73 | 33.78 | 34.65 | 17,274,046 | +1.03(+3.06%) |
Feb 11, 2011 | 32.82 | 34.02 | 32.76 | 33.62 | 25,806,934 | +0.70(+2.14%) |
Feb 10, 2011 | 32.92 | 33.09 | 32.78 | 32.91 | 24,220,228 | -0.27(-0.82%) |
Feb 09, 2011 | 33.68 | 33.70 | 33.05 | 33.19 | 19,230,074 | -0.63(-1.86%) |
Feb 08, 2011 | 33.93 | 33.98 | 33.65 | 33.82 | 10,092,894 | -0.14(-0.40%) |
Feb 07, 2011 | 33.68 | 34.07 | 33.68 | 33.95 | 20,734,336 | +0.29(+0.87%) |
Feb 04, 2011 | 33.83 | 33.93 | 33.48 | 33.66 | 21,978,498 | -0.17(-0.50%) |
Feb 03, 2011 | 33.88 | 33.88 | 33.41 | 33.83 | 21,342,900 | -0.04(-0.11%) |
Feb 02, 2011 | 33.65 | 34.12 | 33.53 | 33.87 | 15,405,878 | +0.19(+0.56%) |
Feb 01, 2011 | 33.64 | 33.82 | 33.59 | 33.68 | 24,764,750 | +0.12(+0.35%) |
Jan 31, 2011 | 33.48 | 33.69 | 33.11 | 33.56 | 33,861,436 | +0.42(+1.28%) |
Jan 28, 2011 | 32.74 | 33.63 | 32.72 | 33.14 | 38,484,152 | +0.55(+1.69%) |
Jan 27, 2011 | 32.60 | 32.74 | 32.32 | 32.59 | 21,642,590 | +0.07(+0.20%) |
Jan 26, 2011 | 31.96 | 32.79 | 31.74 | 32.52 | 24,318,284 | +0.83(+2.62%) |
Jan 25, 2011 | 31.92 | 31.98 | 31.31 | 31.69 | 18,066,944 | -0.19(-0.60%) |
Jan 24, 2011 | 31.82 | 32.05 | 31.62 | 31.89 | 20,574,046 | +0.11(+0.34%) |
Jan 21, 2011 | 31.88 | 31.92 | 31.48 | 31.78 | 19,699,140 | +0.21(+0.67%) |
Jan 20, 2011 | 31.70 | 31.74 | 31.24 | 31.57 | 18,810,494 | -0.26(-0.83%) |
Jan 19, 2011 | 32.07 | 32.07 | 31.58 | 31.83 | 11,846,294 | -0.15(-0.47%) |
Jan 18, 2011 | 31.90 | 32.10 | 31.75 | 31.98 | 12,959,127 | +0.17(+0.55%) |
Jan 14, 2011 | 31.60 | 31.86 | 31.36 | 31.81 | 15,727,758 | +0.22(+0.68%) |
Jan 13, 2011 | 32.11 | 32.26 | 31.44 | 31.59 | 23,113,680 | -0.67(-2.08%) |
Jan 12, 2011 | 32.23 | 32.40 | 32.07 | 32.26 | 11,229,493 | +0.24(+0.76%) |
Jan 11, 2011 | 31.74 | 32.05 | 31.66 | 32.02 | 15,760,347 | +0.61(+1.93%) |
Jan 10, 2011 | 31.34 | 31.51 | 31.23 | 31.41 | 10,185,750 | -0.11(-0.34%) |
Jan 07, 2011 | 31.52 | 31.72 | 31.28 | 31.52 | 12,573,863 | +0.06(+0.18%) |
Jan 06, 2011 | 31.80 | 31.84 | 31.33 | 31.46 | 17,075,926 | -0.26(-0.83%) |
Jan 05, 2011 | 31.77 | 31.83 | 31.59 | 31.73 | 20,177,576 | -0.16(-0.49%) |
Jan 04, 2011 | 32.22 | 32.22 | 31.51 | 31.88 | 20,328,054 | -0.17(-0.53%) |